Canada markets closed

IMCD N.V. (IMCD.AS)

Amsterdam - Amsterdam Delayed Price. Currency in EUR
Add to watchlist
130.95-0.10 (-0.08%)
At close: 05:35PM CEST
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 2024131.30132.05130.85130.95130.9557,536
Jun 26, 2024133.25133.35130.50131.05131.0572,132
Jun 25, 2024133.60134.65133.10133.10133.1077,538
Jun 24, 2024132.70134.60131.85134.35134.3570,919
Jun 21, 2024134.65134.65131.50132.60132.60143,151
Jun 20, 2024131.75134.10131.75134.10134.10105,190
Jun 19, 2024133.30133.55131.60131.60131.6072,990
Jun 18, 2024135.50135.50133.40133.40133.4099,671
Jun 17, 2024136.80138.00134.05134.40134.4090,771
Jun 14, 2024138.30139.10135.75136.55136.5578,148
Jun 13, 2024142.85142.85138.70138.70138.70142,027
Jun 12, 2024141.70145.25141.05143.05143.05117,654
Jun 11, 2024141.75142.15140.35141.10141.1059,652
Jun 10, 2024140.40141.40139.80141.40141.4081,462
Jun 07, 2024140.50141.45139.65140.75140.7563,169
Jun 06, 2024142.70143.30139.85140.25140.2565,842
Jun 05, 2024140.45142.75140.20142.00142.0079,218
Jun 04, 2024139.20139.95138.50139.40139.40106,671
Jun 03, 2024140.80141.10139.50139.60139.6070,132
May 31, 2024141.30141.30138.75139.40139.40253,560
May 30, 2024139.15141.80138.90141.30141.3064,117
May 29, 2024139.50140.60138.50139.45139.4569,739
May 28, 2024142.20142.40139.55140.00140.0065,219
May 27, 2024140.70142.80140.35142.05142.0532,835
May 24, 2024139.70140.70138.95140.70140.7051,998
May 23, 2024139.60143.25138.70140.25140.2597,954
May 22, 2024139.25139.25137.75139.15139.1582,558
May 21, 2024139.40139.95138.55139.40139.40104,545
May 20, 2024139.35140.40138.95140.00140.0075,585
May 17, 2024141.65142.55138.60139.40139.40192,503
May 16, 2024145.40145.45142.65142.65142.65112,864
May 16, 20242.24 Dividend
May 15, 2024145.30148.05144.00147.40145.1687,667
May 14, 2024147.25147.25142.95144.45142.25119,985
May 13, 2024147.75148.05146.80147.90145.6574,465
May 10, 2024147.25148.75146.80147.30145.0677,243
May 09, 2024146.60147.75146.50147.75145.5047,625
May 08, 2024145.70148.05145.30147.40145.1697,137
May 07, 2024143.00145.35142.35145.35143.14104,721
May 06, 2024141.25143.05140.55142.35140.1959,731
May 03, 2024140.80142.65140.55140.75138.61102,464
May 02, 2024142.35142.40139.70140.50138.36113,936
Apr 30, 2024144.60144.60141.95142.25140.0994,262
Apr 29, 2024142.65144.70141.60144.10141.91174,488
Apr 26, 2024136.00145.00133.90141.70139.55511,882
Apr 25, 2024151.15151.15146.95149.00146.74161,220
Apr 24, 2024154.45154.80150.70151.50149.20152,814
Apr 23, 2024152.30155.95151.70154.35152.00115,921
Apr 22, 2024152.55153.00150.90151.50149.2077,364
Apr 19, 2024151.50151.95150.45151.25148.95130,416
Apr 18, 2024153.05153.40151.20153.10150.7786,711
Apr 17, 2024153.10154.15151.35152.85150.53105,223
Apr 16, 2024152.60154.45150.35153.70151.36151,236
Apr 15, 2024156.00157.30154.65154.95152.6058,080
Apr 12, 2024158.25158.75154.80155.65153.28103,985
Apr 11, 2024155.85158.85155.45156.85154.47113,888
Apr 10, 2024155.95159.15155.40156.30153.92117,483
Apr 09, 2024159.15159.70154.70154.70152.35130,059
Apr 08, 2024158.60160.45158.55159.15156.7398,766
Apr 05, 2024156.40158.95156.40158.30155.8972,317
Apr 04, 2024156.90158.75155.30158.50156.09254,879
Apr 03, 2024163.40164.05158.40159.50157.0889,425
Apr 02, 2024163.45165.00163.45163.95161.4684,770
Mar 28, 2024165.30166.15163.25163.35160.87141,116
Mar 27, 2024163.40165.30163.40164.20161.7069,599
Mar 26, 2024163.35165.50162.40163.25160.7780,704
Mar 25, 2024167.80169.05163.50163.50161.0282,822
Mar 22, 2024164.50167.60164.30167.60165.05107,379
Mar 21, 2024166.25166.50163.70164.80162.30170,604
Mar 20, 2024159.65165.65159.65162.30159.83136,222
Mar 19, 2024158.80160.05158.55159.35156.9367,088
Mar 18, 2024160.35161.40158.70159.60157.1760,161
Mar 15, 2024159.75161.85159.50160.25157.81158,730
Mar 14, 2024160.85162.05159.95160.45158.01101,627
Mar 13, 2024160.30160.95159.25160.10157.6780,850
Mar 12, 2024158.55159.65157.40159.10156.6875,266
Mar 11, 2024158.95160.35157.35157.95155.5583,510
Mar 08, 2024159.15161.00159.15160.50158.06127,113
Mar 07, 2024156.45160.25154.45158.85156.44145,871
Mar 06, 2024155.85159.40154.70157.45155.06170,132
Mar 05, 2024153.80154.60150.95151.50149.20119,134
Mar 04, 2024145.60153.95145.60153.95151.61179,164
Mar 01, 2024146.25154.95146.25152.05149.74246,470
Feb 29, 2024140.05142.45139.45140.90138.76209,737
Feb 28, 2024139.85140.25138.00140.20138.07128,254
Feb 27, 2024141.60141.90139.90140.50138.3690,842
Feb 26, 2024143.15143.20141.45141.65139.50108,486
Feb 23, 2024142.95143.60142.15143.20141.0270,630
Feb 22, 2024141.70142.90141.35142.50140.33121,516
Feb 21, 2024141.40141.85140.10140.60138.4653,997
Feb 20, 2024142.50142.60139.80141.05138.9176,028
Feb 19, 2024142.00142.50141.00142.50140.3344,708
Feb 16, 2024141.50142.65141.05142.65140.48113,533
Feb 15, 2024140.35141.70139.50140.95138.81127,639
Feb 14, 2024138.80139.85138.65139.35137.23173,973
Feb 13, 2024142.05142.30138.20139.20137.0863,184
Feb 12, 2024141.20143.50141.20142.10139.9469,619
Feb 09, 2024142.55142.80140.50140.50138.3657,574
Feb 08, 2024141.70143.85141.45142.40140.2447,301
Feb 07, 2024142.45143.05141.70141.70139.5548,322
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...